Skip to main content

US Healthcare Ishares ETF (NY: IYH )

61.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 64.33 64.44 63.72 64.06 31,302 -0.25(-0.40%)
May 30, 2012 64.53 64.59 64.22 64.31 38,919 -0.52(-0.80%)
May 29, 2012 64.81 65.12 64.58 64.83 430,809 +0.23(+0.36%)
May 25, 2012 64.66 64.92 64.49 64.60 10,000 -0.08(-0.13%)
May 24, 2012 64.13 64.69 64.13 64.69 78,962 +0.65(+1.01%)
May 23, 2012 64.07 64.36 63.46 64.04 25,107 -0.35(-0.54%)
May 22, 2012 64.64 64.98 64.24 64.39 79,275 -0.16(-0.25%)
May 21, 2012 63.98 64.55 63.90 64.55 20,014 +0.78(+1.23%)
May 18, 2012 64.67 64.67 63.64 63.77 59,515 -0.62(-0.96%)
May 17, 2012 65.10 65.14 64.39 64.39 31,776 -0.77(-1.19%)
May 16, 2012 65.18 65.38 65.04 65.16 22,332 +0.10(+0.16%)
May 15, 2012 65.38 65.48 64.88 65.06 16,397 -0.35(-0.53%)
May 14, 2012 65.06 65.67 64.99 65.41 17,951 -0.20(-0.30%)
May 11, 2012 65.49 66.05 65.49 65.61 31,661 +0.04(+0.06%)
May 10, 2012 65.57 65.83 65.55 65.57 11,966 +0.40(+0.62%)
May 09, 2012 65.15 65.50 64.80 65.16 48,039 -0.60(-0.92%)
May 08, 2012 65.24 65.77 64.93 65.77 31,918 +0.20(+0.30%)
May 07, 2012 65.08 65.78 65.08 65.57 113,364 +0.29(+0.44%)
May 04, 2012 65.96 65.96 65.25 65.28 23,875 -0.88(-1.34%)
May 03, 2012 66.51 66.51 66.04 66.17 23,064 -0.31(-0.46%)
May 02, 2012 66.32 66.55 66.31 66.47 17,050 -0.08(-0.11%)
May 01, 2012 66.21 66.79 66.06 66.55 46,817 +0.23(+0.35%)
Apr 30, 2012 66.43 66.60 66.18 66.32 379,668 -0.14(-0.20%)
Apr 27, 2012 66.50 66.62 66.20 66.45 29,219 +0.11(+0.17%)
Apr 26, 2012 66.10 66.45 65.95 66.34 25,197 +0.00(+0.00%)
Apr 25, 2012 65.93 66.42 65.93 66.34 10,022 +0.76(+1.15%)
Apr 24, 2012 65.43 65.73 65.34 65.59 23,673 +0.16(+0.25%)
Apr 23, 2012 65.29 65.44 65.17 65.43 17,832 -0.43(-0.66%)
Apr 20, 2012 65.74 66.18 65.70 65.86 25,073 +0.31(+0.47%)
Apr 19, 2012 65.63 66.05 65.28 65.55 29,266 +0.27(+0.42%)
Apr 18, 2012 65.30 65.49 65.27 65.28 17,807 -0.08(-0.12%)
Apr 17, 2012 64.71 65.45 64.71 65.36 17,262 +0.89(+1.38%)
Apr 16, 2012 64.66 64.66 64.23 64.47 85,558 -0.01(-0.01%)
Apr 13, 2012 65.10 65.10 64.47 64.47 33,072 -0.69(-1.06%)
Apr 12, 2012 64.87 65.23 64.82 65.16 13,169 +0.38(+0.59%)
Apr 11, 2012 65.01 65.12 64.76 64.78 43,456 +0.22(+0.34%)
Apr 10, 2012 65.30 65.46 64.54 64.56 38,239 -0.88(-1.35%)
Apr 09, 2012 65.58 65.71 65.43 65.44 36,827 -0.95(-1.43%)
Apr 05, 2012 66.15 66.40 66.04 66.40 12,327 +0.04(+0.06%)
Apr 04, 2012 66.51 66.51 66.21 66.35 8,827 -0.48(-0.72%)
Apr 03, 2012 66.60 66.85 66.48 66.83 140,098 +0.15(+0.23%)
Apr 02, 2012 66.43 66.84 66.31 66.68 73,665 +0.24(+0.36%)
Mar 30, 2012 66.19 66.55 66.16 66.45 37,418 +0.53(+0.80%)
Mar 29, 2012 65.53 65.99 65.44 65.92 36,292 +0.12(+0.18%)
Mar 28, 2012 66.00 66.25 65.47 65.80 25,250 -0.14(-0.21%)
Mar 27, 2012 66.01 66.23 65.89 65.94 32,850 +0.10(+0.15%)
Mar 26, 2012 65.17 65.86 65.10 65.83 24,744 +1.11(+1.72%)
Mar 23, 2012 64.57 64.74 64.47 64.72 59,984 +0.14(+0.21%)
Mar 22, 2012 64.33 64.67 64.31 64.59 18,511 -0.19(-0.30%)
Mar 21, 2012 64.79 64.89 64.65 64.78 9,296 -0.03(-0.04%)
Mar 20, 2012 64.87 64.97 64.68 64.81 163,004 -0.30(-0.45%)
Mar 19, 2012 64.98 65.27 64.97 65.10 309,191 +0.03(+0.05%)
Mar 16, 2012 65.10 65.36 65.02 65.07 31,239 -0.03(-0.04%)
Mar 15, 2012 64.98 65.17 64.80 65.10 22,575 +0.20(+0.31%)
Mar 14, 2012 64.89 65.07 64.78 64.89 109,542 -0.03(-0.04%)
Mar 13, 2012 64.33 64.92 64.32 64.92 26,178 +0.90(+1.40%)
Mar 12, 2012 64.06 64.16 63.92 64.02 13,524 -0.07(-0.11%)
Mar 09, 2012 63.97 64.26 63.97 64.09 15,377 +0.27(+0.42%)
Mar 08, 2012 63.34 63.96 63.34 63.82 37,755 +0.79(+1.25%)
Mar 07, 2012 62.88 63.12 62.80 63.03 24,381 +0.24(+0.38%)
Mar 06, 2012 63.34 63.43 62.65 62.80 53,240 -0.96(-1.50%)
Mar 05, 2012 63.80 64.00 63.61 63.75 10,830 -0.15(-0.24%)
Mar 02, 2012 64.05 64.05 63.75 63.90 24,393 -0.10(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.